23.22
-0.2(-0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 23.58 | 23.22 | 23.22 | 23.7 | 23.18 | 3.99M |
| October 23, 2025 | 24.06 | 23.42 | 23.42 | 24.1 | 23.06 | 8.05M |
| October 22, 2025 | 24 | 23.82 | 23.82 | 24.1 | 23.76 | 4.18M |
| October 21, 2025 | 24 | 24 | 24 | 24.24 | 23.82 | 3.95M |
| October 20, 2025 | 23.9 | 23.8 | 23.8 | 24.16 | 23.54 | 4.87M |
| October 17, 2025 | 24.52 | 23.76 | 23.76 | 24.52 | 23.6 | 5.15M |
| October 16, 2025 | 24.28 | 24.46 | 24.46 | 24.74 | 24.06 | 4.76M |
| October 15, 2025 | 23.94 | 24.2 | 24.2 | 24.34 | 23.52 | 5.22M |
| October 14, 2025 | 24.46 | 23.66 | 23.66 | 24.6 | 23.4 | 7.49M |
| October 13, 2025 | 23.94 | 24.28 | 24.28 | 24.38 | 23.52 | 10.65M |
| October 10, 2025 | 25.3 | 24.74 | 24.74 | 26 | 24.6 | 9.09M |
| October 09, 2025 | 25.66 | 25.4 | 25.4 | 25.66 | 25.06 | 6.39M |
| October 08, 2025 | 25.54 | 25.74 | 25.74 | 25.76 | 25.1 | 2.17M |
| October 06, 2025 | 25.56 | 25.76 | 25.76 | 25.8 | 25.28 | 1.89M |
| October 03, 2025 | 25.8 | 25.64 | 25.64 | 25.82 | 25.34 | 1.79M |
| October 02, 2025 | 25.36 | 25.8 | 25.8 | 25.98 | 25.18 | 3.33M |
| September 30, 2025 | 24.8 | 25.12 | 25.12 | 25.16 | 24.5 | 7.96M |
| September 29, 2025 | 24.74 | 24.6 | 24.6 | 24.82 | 24.24 | 5.37M |
| September 26, 2025 | 24.7 | 24.54 | 24.54 | 24.88 | 24.16 | 5.33M |
| September 25, 2025 | 25.1 | 24.94 | 24.94 | 25.18 | 24.76 | 5.58M |
| September 24, 2025 | 25.24 | 25.08 | 25.08 | 25.54 | 25.04 | 6.26M |
| September 23, 2025 | 26.24 | 25.24 | 25.24 | 26.4 | 24.98 | 11.38M |
| September 22, 2025 | 26.72 | 26.44 | 26.44 | 27.06 | 26.06 | 5.48M |
| September 19, 2025 | 27.38 | 26.76 | 26.76 | 27.64 | 26.28 | 9.97M |
| September 18, 2025 | 27.56 | 27.38 | 27.38 | 28.1 | 26.86 | 10.23M |
| September 17, 2025 | 27.18 | 27.6 | 27.6 | 27.62 | 26.62 | 10.49M |
| September 16, 2025 | 27.7 | 26.92 | 26.92 | 27.72 | 26.6 | 9.06M |
| September 15, 2025 | 28.4 | 27.68 | 27.68 | 28.8 | 27.38 | 11.52M |
| September 12, 2025 | 25.74 | 28 | 28 | 28.2 | 25.6 | 27.8M |
| September 11, 2025 | 24.5 | 25.18 | 25.18 | 25.6 | 23.72 | 14.51M |
| September 10, 2025 | 25.46 | 25.08 | 25.08 | 25.6 | 25 | 6.59M |
| September 09, 2025 | 25.3 | 25.2 | 25.2 | 25.64 | 24.94 | 7.14M |
| September 08, 2025 | 25.3 | 25.36 | 25.36 | 25.48 | 24.8 | 9.35M |
| September 05, 2025 | 23.62 | 25.02 | 25.02 | 25.3 | 23.48 | 16.49M |
| September 04, 2025 | 24.4 | 23.4 | 23.4 | 24.48 | 23.3 | 9.56M |
| September 03, 2025 | 24.32 | 24.34 | 24.34 | 24.64 | 24.1 | 7.14M |
| September 02, 2025 | 24.46 | 24.32 | 24.32 | 24.78 | 23.84 | 8.28M |
| September 01, 2025 | 24 | 24.46 | 24.46 | 24.48 | 23.74 | 11.76M |
| August 29, 2025 | 23.48 | 23.7 | 23.7 | 24.14 | 23.2 | 11.15M |
| August 28, 2025 | 23.84 | 23.38 | 23.38 | 23.98 | 22.86 | 13.61M |
| August 27, 2025 | 24.9 | 23.84 | 23.84 | 25 | 23.8 | 15.63M |
| August 26, 2025 | 25 | 24.88 | 24.88 | 25.16 | 24.6 | 10.15M |
| August 25, 2025 | 25.78 | 25.24 | 25.24 | 25.84 | 24.92 | 10.63M |
| August 22, 2025 | 25.56 | 25.4 | 25.4 | 25.56 | 25.04 | 7.45M |
| August 21, 2025 | 25.26 | 25.56 | 25.56 | 25.58 | 24.84 | 7.49M |
| August 20, 2025 | 25.9 | 25.24 | 25.24 | 25.9 | 24.56 | 13.25M |
| August 19, 2025 | 25.92 | 25.9 | 25.9 | 26.4 | 25.24 | 11.19M |
| August 18, 2025 | 25.78 | 25.92 | 25.92 | 26.3 | 25.64 | 11.1M |
| August 15, 2025 | 25.28 | 25.7 | 25.7 | 25.78 | 24.86 | 13.03M |
| August 14, 2025 | 25.2 | 25.2 | 25.2 | 25.6 | 24.96 | 10.77M |
| August 13, 2025 | 24.1 | 24.98 | 24.98 | 25.1 | 24.1 | 19.37M |
| August 12, 2025 | 24.24 | 24.06 | 24.06 | 24.3 | 23.68 | 13.75M |
| August 11, 2025 | 23.66 | 24.16 | 24.16 | 24.2 | 23.28 | 22.68M |
| August 08, 2025 | 25.92 | 23.54 | 23.54 | 25.98 | 23.22 | 70.29M |
| August 07, 2025 | 28.6 | 28.02 | 28.02 | 28.6 | 27.38 | 7.63M |
| August 06, 2025 | 29.02 | 28.6 | 28.6 | 29.02 | 28.14 | 6.01M |
| August 05, 2025 | 27.7 | 28.46 | 28.46 | 28.46 | 27.3 | 7.09M |
| August 04, 2025 | 27 | 27.28 | 27.28 | 27.52 | 26.5 | 5.7M |
| August 01, 2025 | 27.8 | 27.3 | 27.3 | 28.8 | 27.05 | 7.8M |
| July 31, 2025 | 29.1 | 28.2 | 28.2 | 29.55 | 27.95 | 10.76M |